其他频道
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铜 | |||||||||||
| 1912 | 46820 | 46870 | 47170 | 46850 | 46990 | 47050 | 170 | 230 | 64124 | 155458 | -5808 |
| 2001 | 46860 | 46940 | 47240 | 46900 | 47050 | 47120 | 190 | 260 | 143922 | 213068 | -1936 |
| 2002 | 46920 | 46970 | 47270 | 46960 | 47110 | 47170 | 190 | 250 | 36864 | 93590 | 3562 |
| 2003 | 46980 | 47030 | 47340 | 47030 | 47180 | 47240 | 200 | 260 | 7186 | 34638 | 112 |
| 2004 | 47060 | 47060 | 47400 | 47060 | 47270 | 47310 | 210 | 250 | 798 | 17486 | -68 |
| 2005 | 47130 | 47230 | 47500 | 47230 | 47360 | 47390 | 230 | 260 | 348 | 19166 | 12 |
| 2006 | 47240 | 47510 | 47570 | 47460 | 47480 | 47500 | 240 | 260 | 138 | 1972 | 34 |
| 2007 | 47310 | 47600 | 47640 | 47540 | 47540 | 47590 | 230 | 280 | 22 | 1124 | -8 |
| 2008 | 47380 | 47680 | 47680 | 47680 | 47680 | 47680 | 300 | 300 | 4 | 1058 | -2 |
| 2009 | 47530 | 47750 | 47900 | 47750 | 47780 | 47790 | 250 | 260 | 34 | 524 | 4 |
| 2010 | 47550 | 47810 | 47810 | 47810 | 47810 | 47810 | 260 | 260 | 2 | 440 | 2 |
| 2011 | 47660 | 47810 | 47960 | 47810 | 47960 | 47870 | 300 | 210 | 8 | 56 | 2 |
| 小计 | 253450 | 538580 / -4094 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铝 | |||||||||||
| 1912 | 13830 | 13810 | 13890 | 13810 | 13880 | 13850 | 50 | 20 | 34568 | 146396 | -4886 |
| 2001 | 13750 | 13730 | 13785 | 13720 | 13780 | 13755 | 30 | 5 | 65378 | 230380 | -3492 |
| 2002 | 13740 | 13710 | 13775 | 13710 | 13770 | 13745 | 30 | 5 | 18510 | 128422 | 2304 |
| 2003 | 13755 | 13730 | 13785 | 13725 | 13780 | 13755 | 25 | 0 | 3398 | 66524 | 332 |
| 2004 | 13765 | 13745 | 13795 | 13740 | 13790 | 13765 | 25 | 0 | 1232 | 29436 | -646 |
| 2005 | 13780 | 13760 | 13790 | 13660 | 13790 | 13755 | 10 | -25 | 3094 | 16056 | -718 |
| 2006 | 13790 | 13765 | 13795 | 13670 | 13795 | 13755 | 5 | -35 | 334 | 10648 | -110 |
| 2007 | 13865 | 13815 | 13850 | 13795 | 13805 | 13805 | -60 | -60 | 22 | 2484 | -8 |
| 2008 | 13855 | 13835 | 13835 | 13810 | 13810 | 13815 | -45 | -40 | 18 | 286 | 4 |
| 2009 | 13880 | 13835 | 13835 | 13835 | 13835 | 13835 | -45 | -45 | 10 | 198 | 0 |
| 2010 | 13895 | 13860 | 13900 | 13860 | 13900 | 13880 | 5 | -15 | 4 | 160 | 0 |
| 2011 | 13830 | 13830 | 13830 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 126568 | 630996 / -7220 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:锌 | |||||||||||
| 1912 | 18355 | 18385 | 18490 | 18345 | 18430 | 18415 | 75 | 60 | 40464 | 69374 | -3240 |
| 2001 | 18260 | 18250 | 18400 | 18230 | 18340 | 18320 | 80 | 60 | 250432 | 218340 | -9718 |
| 2002 | 18220 | 18150 | 18350 | 18150 | 18295 | 18280 | 75 | 60 | 42768 | 105832 | -1464 |
| 2003 | 18220 | 18240 | 18325 | 18200 | 18300 | 18280 | 80 | 60 | 15904 | 36348 | -266 |
| 2004 | 18245 | 18240 | 18315 | 18210 | 18305 | 18280 | 60 | 35 | 4716 | 20394 | 780 |
| 2005 | 18250 | 18240 | 18340 | 18240 | 18300 | 18305 | 50 | 55 | 2354 | 22664 | 236 |
| 2006 | 18300 | 18310 | 18400 | 18275 | 18320 | 18335 | 20 | 35 | 72 | 12848 | 24 |
| 2007 | 18300 | 18380 | 18380 | 18310 | 18310 | 18325 | 10 | 25 | 34 | 324 | -4 |
| 2008 | 18345 | 18390 | 18390 | 18365 | 18365 | 18380 | 20 | 35 | 14 | 118 | -14 |
| 2009 | 18350 | 18445 | 18445 | 18360 | 18360 | 18410 | 10 | 60 | 18 | 244 | -2 |
| 2010 | 18330 | 18450 | 18460 | 18430 | 18430 | 18445 | 100 | 115 | 20 | 116 | 2 |
| 2011 | 18365 | 18460 | 18460 | 18420 | 18435 | 18440 | 70 | 75 | 12 | 44 | 2 |
| 小计 | 356808 | 486646 / -13664 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铅 | |||||||||||
| 1912 | 15870 | 15830 | 15910 | 15810 | 15845 | 15870 | -25 | 0 | 6630 | 22462 | -1934 |
| 2001 | 15695 | 15635 | 15725 | 15610 | 15655 | 15680 | -40 | -15 | 37288 | 72356 | 194 |
| 2002 | 15680 | 15635 | 15705 | 15580 | 15640 | 15645 | -40 | -35 | 6388 | 17286 | 1400 |
| 2003 | 15690 | 15640 | 15700 | 15585 | 15615 | 15645 | -75 | -45 | 314 | 2028 | 158 |
| 2004 | 15795 | 15660 | 15660 | 15600 | 15620 | 15640 | -175 | -155 | 38 | 540 | 22 |
| 2005 | 15690 | 15630 | 15710 | 15605 | 15605 | 15655 | -85 | -35 | 22 | 184 | 2 |
| 2006 | 15720 | 15720 | 15720 | 15635 | 15650 | 15690 | -70 | -30 | 32 | 136 | 22 |
| 2007 | 15740 | 15725 | 15730 | 15620 | 15625 | 15645 | -115 | -95 | 52 | 120 | 26 |
| 2008 | 15610 | 15660 | 15665 | 15595 | 15595 | 15620 | -15 | 10 | 14 | 40 | 12 |
| 2009 | 15605 | 15600 | 15650 | 15580 | 15580 | 15605 | -25 | 0 | 8 | 50 | 0 |
| 2010 | 15735 | 15645 | 15645 | 15645 | 15645 | 15645 | -90 | -90 | 4 | 24 | 4 |
| 2011 | 15625 | 15600 | 15605 | 15585 | 15605 | 15595 | -20 | -30 | 8 | 18 | 8 |
| 小计 | 50798 | 115244 / -86 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:镍 | |||||||||||
| 1912 | 119680 | 117150 | 118340 | 115240 | 115280 | 117080 | -4400 | -2600 | 100268 | 61218 | -8128 |
| 2001 | 117300 | 115370 | 116470 | 113800 | 113820 | 115300 | -3480 | -2000 | 185658 | 181746 | -13620 |
| 2002 | 116080 | 114670 | 116080 | 113350 | 113500 | 115000 | -2580 | -1080 | 1450978 | 309994 | 1882 |
| 2003 | 115790 | 114410 | 115800 | 113300 | 113410 | 114950 | -2380 | -840 | 102394 | 73130 | 144 |
| 2004 | 115560 | 114620 | 115620 | 113410 | 113510 | 114800 | -2050 | -760 | 27032 | 69964 | 2764 |
| 2005 | 115430 | 114580 | 115500 | 113350 | 113400 | 114490 | -2030 | -940 | 23922 | 63496 | 1398 |
| 2006 | 115520 | 114060 | 115300 | 113190 | 113230 | 114650 | -2290 | -870 | 1894 | 20810 | 834 |
| 2007 | 115070 | 113730 | 115000 | 113200 | 113200 | 114600 | -1870 | -470 | 286 | 14050 | 32 |
| 2008 | 114800 | 113550 | 114890 | 113000 | 113000 | 114380 | -1800 | -420 | 160 | 756 | -26 |
| 2009 | 115110 | 113590 | 115310 | 113260 | 113280 | 114190 | -1830 | -920 | 148 | 666 | 62 |
| 2010 | 114780 | 114140 | 114780 | 113220 | 113910 | 114160 | -870 | -620 | 54 | 192 | 4 |
| 2011 | 114700 | 113410 | 114730 | 113000 | 113000 | 114130 | -1700 | -570 | 46 | 46 | 22 |
| 小计 | 1892840 | 796068 / -14632 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:锡 | |||||||||||
| 1912 | 136650 | 136650 | 136650 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 134640 | 134500 | 135170 | 134200 | 135000 | 134780 | 360 | 140 | 16250 | 33708 | -1132 |
| 2002 | 134580 | 134580 | 134580 | 0 | 0 | 0 | 8 | 0 | |||
| 2003 | 136850 | 136850 | 136850 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 133150 | 132750 | 133590 | 132450 | 133150 | 133020 | 0 | -130 | 3330 | 16416 | 1342 |
| 2006 | 135850 | 135070 | 135070 | -780 | -780 | 0 | 0 | 0 | |||
| 2007 | 134940 | 134810 | 134810 | -130 | -130 | 0 | 0 | 0 | |||
| 2008 | 134900 | 134900 | 134900 | 0 | 0 | 0 | 2 | 0 | |||
| 2009 | 133450 | 133090 | 133090 | 133090 | 133090 | 133090 | -360 | -360 | 2 | 90 | -2 |
| 2010 | 135320 | 135320 | 135320 | 0 | 0 | 0 | 4 | 0 | |||
| 2011 | 136720 | 136720 | 136720 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19582 | 50230 / 208 | |||||||||
备注：
1、报价单位：铜、铝、锌、铅为元/吨。
2、交易单位：铜、铝、锌、铅为5吨/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。
(责任编辑：简儿)
此信息仅供参考，据此入市，风险自担！
豫公安备 41010502000017号